7475 アルビス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,515	2,541	2,485	2,526	19,600	2,526
2020-12-29	2,500	2,527	2,491	2,525	14,700	2,525
2020-12-28	2,506	2,533	2,482	2,500	23,400	2,500
2020-12-25	2,527	2,527	2,493	2,507	17,900	2,507
2020-12-24	2,499	2,525	2,499	2,513	16,600	2,513
2020-12-23	2,491	2,505	2,468	2,496	14,000	2,496
2020-12-22	2,509	2,522	2,461	2,497	24,600	2,497
2020-12-21	2,522	2,531	2,474	2,513	13,400	2,513
2020-12-18	2,471	2,530	2,464	2,529	16,600	2,529
2020-12-17	2,500	2,500	2,465	2,482	19,900	2,482
2020-12-16	2,509	2,552	2,480	2,480	20,500	2,480
2020-12-15	2,547	2,554	2,490	2,510	20,900	2,510
2020-12-14	2,559	2,604	2,532	2,532	20,700	2,532
2020-12-11	2,490	2,539	2,474	2,539	19,200	2,539
2020-12-10	2,472	2,490	2,461	2,478	13,700	2,478
2020-12-09	2,491	2,491	2,460	2,471	10,800	2,471
2020-12-08	2,489	2,493	2,456	2,465	16,500	2,465
2020-12-07	2,523	2,528	2,470	2,471	21,100	2,471
2020-12-04	2,546	2,564	2,500	2,500	17,100	2,500
2020-12-03	2,513	2,589	2,513	2,549	12,300	2,549
2020-12-02	2,597	2,597	2,510	2,539	27,000	2,539
2020-12-01	2,551	2,594	2,525	2,547	23,400	2,547
2020-11-30	2,685	2,685	2,556	2,556	20,000	2,556
2020-11-27	2,599	2,647	2,576	2,635	21,500	2,635
2020-11-26	2,525	2,574	2,524	2,573	9,200	2,573
2020-11-25	2,578	2,590	2,526	2,526	13,300	2,526
2020-11-24	2,548	2,563	2,520	2,533	12,500	2,533
2020-11-20	2,471	2,489	2,453	2,486	6,900	2,486
2020-11-19	2,490	2,497	2,471	2,471	11,900	2,471
2020-11-18	2,510	2,518	2,482	2,490	13,200	2,490
2020-11-17	2,531	2,542	2,485	2,510	14,000	2,510
2020-11-16	2,570	2,577	2,527	2,533	13,000	2,533
2020-11-13	2,633	2,633	2,507	2,522	17,900	2,522
2020-11-12	2,718	2,725	2,608	2,626	14,500	2,626
2020-11-11	2,697	2,750	2,686	2,718	21,900	2,718
2020-11-10	2,687	2,723	2,655	2,686	30,000	2,686
2020-11-09	2,599	2,677	2,599	2,657	17,200	2,657
2020-11-06	2,562	2,673	2,523	2,617	28,500	2,617
2020-11-05	2,489	2,570	2,470	2,562	20,000	2,562
2020-11-04	2,557	2,557	2,433	2,477	29,900	2,477
2020-11-02	2,517	2,582	2,478	2,501	32,800	2,501
2020-10-30	2,513	2,563	2,482	2,517	37,300	2,517
2020-10-29	2,547	2,548	2,509	2,548	10,100	2,548
2020-10-28	2,475	2,530	2,453	2,529	13,400	2,529
2020-10-27	2,444	2,497	2,439	2,495	11,400	2,495
2020-10-26	2,520	2,520	2,470	2,488	11,000	2,488
2020-10-23	2,557	2,573	2,503	2,530	13,000	2,530
2020-10-22	2,626	2,626	2,552	2,569	13,000	2,569
2020-10-21	2,600	2,641	2,584	2,635	13,100	2,635
2020-10-20	2,600	2,625	2,586	2,592	10,700	2,592
2020-10-19	2,582	2,615	2,576	2,613	11,200	2,613
2020-10-16	2,648	2,648	2,569	2,582	17,800	2,582
2020-10-15	2,610	2,649	2,587	2,649	16,300	2,649
2020-10-14	2,584	2,634	2,584	2,606	16,000	2,606
2020-10-13	2,650	2,651	2,587	2,613	23,400	2,613
2020-10-12	2,639	2,662	2,613	2,613	9,900	2,613
2020-10-09	2,613	2,651	2,597	2,638	12,400	2,638
2020-10-08	2,676	2,676	2,615	2,627	16,800	2,627
2020-10-07	2,620	2,684	2,604	2,669	18,000	2,669
2020-10-06	2,729	2,729	2,642	2,642	19,800	2,642
2020-10-05	2,750	2,775	2,696	2,729	25,600	2,729
2020-10-02	2,858	2,858	2,717	2,738	25,200	2,738
2020-09-30	2,905	2,949	2,806	2,808	27,600	2,808
2020-09-29	2,932	2,979	2,837	2,901	62,100	2,901
2020-09-28	2,843	2,972	2,822	2,972	133,000	2,972
2020-09-25	2,782	2,843	2,773	2,816	71,400	2,816
2020-09-24	2,765	2,787	2,721	2,762	26,200	2,762
2020-09-23	2,725	2,773	2,680	2,765	46,900	2,765
2020-09-18	2,720	2,805	2,710	2,757	58,600	2,757
2020-09-17	2,698	2,718	2,670	2,718	22,800	2,718
2020-09-16	2,614	2,696	2,614	2,696	16,200	2,696
2020-09-15	2,668	2,696	2,620	2,620	28,300	2,620
2020-09-14	2,689	2,715	2,656	2,668	19,800	2,668
2020-09-11	2,671	2,678	2,644	2,674	18,900	2,674
2020-09-10	2,674	2,674	2,638	2,658	8,700	2,658
2020-09-09	2,625	2,669	2,625	2,658	13,400	2,658
2020-09-08	2,664	2,675	2,613	2,675	16,400	2,675
2020-09-07	2,673	2,676	2,647	2,676	9,500	2,676
2020-09-04	2,616	2,679	2,616	2,679	11,900	2,679
2020-09-03	2,670	2,670	2,639	2,670	12,900	2,670
2020-09-02	2,639	2,655	2,600	2,654	11,400	2,654
2020-09-01	2,620	2,655	2,539	2,610	21,500	2,610
2020-08-31	2,574	2,633	2,574	2,611	9,300	2,611
2020-08-28	2,562	2,639	2,506	2,574	29,200	2,574
2020-08-27	2,605	2,605	2,538	2,585	7,100	2,585
2020-08-26	2,640	2,640	2,595	2,618	7,900	2,618
2020-08-25	2,555	2,635	2,555	2,635	25,300	2,635
2020-08-24	2,524	2,543	2,503	2,543	10,100	2,543
2020-08-21	2,550	2,550	2,522	2,531	8,200	2,531
2020-08-20	2,548	2,548	2,489	2,537	13,900	2,537
2020-08-19	2,486	2,540	2,436	2,540	12,200	2,540
2020-08-18	2,438	2,491	2,401	2,456	21,100	2,456
2020-08-17	2,492	2,492	2,431	2,439	17,300	2,439
2020-08-14	2,503	2,520	2,464	2,495	20,300	2,495
2020-08-13	2,577	2,577	2,503	2,519	13,700	2,519
2020-08-12	2,557	2,557	2,501	2,527	20,900	2,527
2020-08-11	2,550	2,601	2,541	2,578	16,300	2,578
2020-08-07	2,590	2,590	2,501	2,519	19,000	2,519
2020-08-06	2,645	2,655	2,560	2,597	13,400	2,597
2020-08-05	2,646	2,688	2,638	2,642	15,100	2,642
2020-08-04	2,606	2,694	2,602	2,634	24,700	2,634
2020-08-03	2,524	2,600	2,500	2,596	57,700	2,596
2020-07-31	2,700	2,717	2,451	2,480	122,000	2,480
2020-07-30	2,700	2,766	2,699	2,725	36,300	2,725
2020-07-29	2,611	2,696	2,609	2,670	36,800	2,670
2020-07-28	2,650	2,650	2,593	2,594	21,200	2,594
2020-07-27	2,566	2,639	2,524	2,639	40,900	2,639
2020-07-22	2,567	2,568	2,508	2,517	17,000	2,517
2020-07-21	2,557	2,568	2,530	2,559	18,100	2,559
2020-07-20	2,456	2,541	2,438	2,540	30,900	2,540
2020-07-17	2,463	2,484	2,431	2,456	19,600	2,456
2020-07-16	2,450	2,495	2,438	2,441	26,800	2,441
2020-07-15	2,390	2,438	2,353	2,438	34,500	2,438
2020-07-14	2,340	2,389	2,310	2,381	26,800	2,381
2020-07-13	2,271	2,338	2,237	2,338	37,400	2,338
2020-07-10	2,238	2,247	2,224	2,224	11,500	2,224
2020-07-09	2,273	2,273	2,222	2,235	8,900	2,235
2020-07-08	2,214	2,275	2,191	2,230	24,600	2,230
2020-07-07	2,200	2,206	2,172	2,199	12,500	2,199
2020-07-06	2,130	2,187	2,130	2,166	13,400	2,166
2020-07-03	2,140	2,145	2,104	2,129	7,100	2,129
2020-07-02	2,135	2,167	2,110	2,110	15,000	2,110
2020-07-01	2,199	2,200	2,131	2,138	6,600	2,138
2020-06-30	2,227	2,227	2,183	2,183	9,100	2,183
2020-06-29	2,190	2,201	2,140	2,201	8,900	2,201
2020-06-26	2,118	2,197	2,110	2,197	12,800	2,197
2020-06-25	2,202	2,202	2,120	2,120	14,500	2,120
2020-06-24	2,250	2,250	2,202	2,202	6,600	2,202
2020-06-23	2,276	2,276	2,244	2,244	12,700	2,244
2020-06-22	2,244	2,277	2,228	2,258	8,800	2,258
2020-06-19	2,200	2,243	2,184	2,243	16,700	2,243
2020-06-18	2,199	2,200	2,162	2,200	9,900	2,200
2020-06-17	2,139	2,200	2,139	2,183	11,600	2,183
2020-06-16	2,147	2,165	2,112	2,165	14,600	2,165
2020-06-15	2,130	2,146	2,100	2,126	12,000	2,126
2020-06-12	2,111	2,123	2,057	2,080	17,800	2,080
2020-06-11	2,115	2,157	2,114	2,118	8,200	2,118
2020-06-10	2,167	2,169	2,133	2,157	11,400	2,157
2020-06-09	2,145	2,167	2,135	2,167	8,400	2,167
2020-06-08	2,160	2,160	2,137	2,157	10,700	2,157
2020-06-05	2,081	2,133	2,081	2,124	8,800	2,124
2020-06-04	2,151	2,153	2,079	2,079	23,500	2,079
2020-06-03	2,130	2,152	2,120	2,147	7,700	2,147
2020-06-02	2,112	2,143	2,106	2,130	7,200	2,130
2020-06-01	2,148	2,148	2,103	2,112	9,000	2,112
2020-05-29	2,112	2,150	2,112	2,126	11,100	2,126
2020-05-28	2,126	2,160	2,106	2,160	18,200	2,160
2020-05-27	2,110	2,120	2,099	2,120	8,500	2,120
2020-05-26	2,084	2,109	2,070	2,109	12,100	2,109
2020-05-25	2,135	2,135	2,074	2,084	8,800	2,084
2020-05-22	2,031	2,065	2,031	2,035	5,000	2,035
2020-05-21	2,036	2,054	2,025	2,047	6,900	2,047
2020-05-20	2,001	2,036	2,001	2,035	7,000	2,035
2020-05-19	2,026	2,035	2,003	2,013	10,800	2,013
2020-05-18	2,028	2,028	1,989	2,015	7,400	2,015
2020-05-15	2,015	2,017	1,970	1,999	9,100	1,999
2020-05-14	2,052	2,052	2,019	2,021	6,800	2,021
2020-05-13	2,060	2,060	2,042	2,054	8,800	2,054
2020-05-12	2,072	2,072	2,044	2,066	4,900	2,066
2020-05-11	2,047	2,070	2,047	2,065	5,400	2,065
2020-05-08	2,020	2,049	1,990	2,049	14,300	2,049
2020-05-07	1,989	2,027	1,968	1,968	10,100	1,968
2020-05-01	2,061	2,095	1,979	1,989	26,900	1,989
2020-04-30	2,165	2,167	2,048	2,103	28,200	2,103
2020-04-28	2,160	2,165	2,103	2,165	11,000	2,165
2020-04-27	2,183	2,183	2,113	2,160	11,700	2,160
2020-04-24	2,150	2,174	2,129	2,139	11,900	2,139
2020-04-23	2,142	2,149	2,125	2,145	7,900	2,145
2020-04-22	2,119	2,136	2,090	2,114	7,300	2,114
2020-04-21	2,107	2,149	2,107	2,119	6,300	2,119
2020-04-20	2,091	2,157	2,091	2,143	8,700	2,143
2020-04-17	2,159	2,164	2,090	2,091	14,000	2,091
2020-04-16	2,050	2,123	2,050	2,123	14,100	2,123
2020-04-15	2,070	2,076	2,012	2,042	7,600	2,042
2020-04-14	2,071	2,078	2,036	2,072	7,100	2,072
2020-04-13	2,077	2,077	2,013	2,044	7,700	2,044
2020-04-10	2,064	2,072	2,020	2,065	7,900	2,065
2020-04-09	2,076	2,099	2,022	2,072	10,700	2,072
2020-04-08	1,960	2,118	1,960	2,084	22,100	2,084
2020-04-07	1,950	1,970	1,903	1,970	10,200	1,970
2020-04-06	1,820	1,897	1,820	1,894	20,700	1,894
2020-04-03	1,875	1,899	1,820	1,839	11,800	1,839
2020-04-02	1,911	1,921	1,850	1,875	10,900	1,875
2020-04-01	2,011	2,020	1,937	1,951	11,900	1,951
2020-03-31	2,113	2,128	2,013	2,065	17,300	2,065
2020-03-30	2,115	2,115	2,039	2,113	24,900	2,113
2020-03-27	2,104	2,200	2,037	2,200	59,200	2,200
2020-03-26	1,987	2,054	1,900	2,054	22,800	2,054
2020-03-25	2,068	2,068	1,924	1,987	28,600	1,987
2020-03-24	1,870	1,887	1,797	1,866	25,100	1,866
2020-03-23	1,754	1,840	1,703	1,830	37,100	1,830
2020-03-19	1,679	1,794	1,663	1,794	26,500	1,794
2020-03-18	1,701	1,717	1,632	1,639	23,900	1,639
2020-03-17	1,550	1,693	1,520	1,685	32,700	1,685
2020-03-16	1,570	1,630	1,566	1,593	31,700	1,593
2020-03-13	1,576	1,595	1,513	1,564	58,400	1,564
2020-03-12	1,760	1,761	1,670	1,709	40,400	1,709
2020-03-11	1,770	1,810	1,746	1,766	24,400	1,766
2020-03-10	1,719	1,780	1,660	1,774	30,900	1,774
2020-03-09	1,800	1,826	1,750	1,768	30,800	1,768
2020-03-06	1,914	1,917	1,857	1,863	29,400	1,863
2020-03-05	1,916	1,956	1,916	1,924	15,100	1,924
2020-03-04	1,925	1,959	1,910	1,915	18,000	1,915
2020-03-03	2,050	2,057	1,947	1,947	26,500	1,947
2020-03-02	1,909	2,033	1,902	2,001	26,900	2,001
2020-02-28	1,950	1,951	1,891	1,909	26,200	1,909
2020-02-27	2,058	2,059	1,990	1,990	28,800	1,990
2020-02-26	2,063	2,063	2,011	2,053	28,400	2,053
2020-02-25	2,089	2,105	2,070	2,082	43,000	2,082
2020-02-21	2,141	2,164	2,141	2,160	10,600	2,160
2020-02-20	2,157	2,181	2,147	2,152	10,200	2,152
2020-02-19	2,125	2,162	2,125	2,156	9,300	2,156
2020-02-18	2,164	2,166	2,112	2,114	43,200	2,114
2020-02-17	2,188	2,188	2,164	2,164	17,300	2,164
2020-02-14	2,189	2,202	2,182	2,196	14,500	2,196
2020-02-13	2,200	2,211	2,195	2,206	16,100	2,206
2020-02-12	2,234	2,235	2,206	2,206	10,600	2,206
2020-02-10	2,234	2,236	2,221	2,231	8,300	2,231
2020-02-07	2,250	2,255	2,229	2,234	4,700	2,234
2020-02-06	2,260	2,260	2,237	2,250	14,800	2,250
2020-02-05	2,228	2,242	2,225	2,226	10,500	2,226
2020-02-04	2,190	2,224	2,190	2,220	8,200	2,220
2020-02-03	2,207	2,227	2,193	2,200	7,500	2,200
2020-01-31	2,176	2,287	2,174	2,210	11,800	2,210
2020-01-30	2,207	2,207	2,175	2,179	21,400	2,179
2020-01-29	2,214	2,214	2,189	2,201	14,700	2,201
2020-01-28	2,225	2,227	2,200	2,208	24,900	2,208
2020-01-27	2,273	2,273	2,226	2,227	16,400	2,227
2020-01-24	2,253	2,266	2,245	2,255	8,900	2,255
2020-01-23	2,270	2,272	2,253	2,253	7,100	2,253
2020-01-22	2,272	2,279	2,258	2,271	11,800	2,271
2020-01-21	2,260	2,263	2,255	2,259	4,400	2,259
2020-01-20	2,278	2,284	2,245	2,260	8,800	2,260
2020-01-17	2,259	2,261	2,246	2,254	6,300	2,254
2020-01-16	2,240	2,263	2,240	2,251	5,500	2,251
2020-01-15	2,243	2,250	2,227	2,238	10,600	2,238
2020-01-14	2,246	2,253	2,236	2,249	7,700	2,249
2020-01-10	2,265	2,265	2,248	2,255	4,500	2,255
2020-01-09	2,239	2,262	2,239	2,246	10,600	2,246
2020-01-08	2,240	2,240	2,204	2,222	18,900	2,222
2020-01-07	2,235	2,253	2,232	2,240	18,600	2,240
2020-01-06	2,237	2,283	2,214	2,217	31,100	2,217

分割・併合履歴： [2014-07-29]1株→0.2株 [2006-05-26]1株→2株 [1996-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31